株価チャート
2020/11/04～2021/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2021 |
| 03/31 | 4,585 | 4,625 | 4,545 | 4,560 | -2.04% | 30,300 | 2543億1285万 | +0.84% | 12.05 | 0.68 |
| 03/30 | 4,770 | 4,795 | 4,630 | 4,655 | -2.1% | 44,400 | 2596億1103万 | +3.24% | 12.3 | 0.7 |
| 03/29 | 4,735 | 4,785 | 4,670 | 4,755 | +2.7% | 71,000 | 2651億8807万 | +5.76% | 12.56 | 0.71 |
| 03/26 | 4,725 | 4,725 | 4,615 | 4,630 | -0.96% | 41,800 | 2582億1678万 | +3.3% | 12.23 | 0.7 |
| 03/25 | 4,550 | 4,695 | 4,550 | 4,675 | +3.09% | 34,800 | 2607億2644万 | +4.47% | 12.35 | 0.7 |
| 03/24 | 4,715 | 4,715 | 4,510 | 4,535 | -3.82% | 28,100 | 2529億1859万 | +1.48% | 11.98 | 0.68 |
| 03/23 | 4,745 | 4,785 | 4,710 | 4,715 | +0.32% | 43,400 | 2629億5726万 | +5.46% | 12.46 | 0.71 |
| 03/22 | 4,690 | 4,760 | 4,640 | 4,700 | -1.26% | 57,500 | 2621億2070万 | +5.31% | 12.42 | 0.71 |
| 03/19 | 4,690 | 4,770 | 4,645 | 4,760 | +1.71% | 84,300 | 2654億6692万 | +6.87% | 12.58 | 0.71 |
| 03/18 | 4,700 | 4,700 | 4,600 | 4,680 | -0.43% | 33,800 | 2610億529万 | +5.31% | 12.36 | 0.7 |
| 03/17 | 4,660 | 4,700 | 4,620 | 4,700 | +0.11% | 32,700 | 2621億2070万 | +5.9% | 12.42 | 0.71 |
| 03/16 | 4,650 | 4,735 | 4,635 | 4,695 | +0.97% | 53,300 | 2618億4185万 | +5.96% | 12.4 | 0.7 |
| 03/15 | 4,575 | 4,660 | 4,565 | 4,650 | +2.76% | 41,100 | 2593億3218万 | +5.25% | 12.28 | 0.7 |
| 03/12 | 4,500 | 4,525 | 4,405 | 4,525 | +0.22% | 44,400 | 2523億6089万 | +2.77% | 11.95 | 0.68 |
| 03/11 | 4,450 | 4,525 | 4,435 | 4,515 | +1.12% | 46,700 | 2518億318万 | +2.85% | 11.93 | 0.68 |
| 03/10 | 4,480 | 4,500 | 4,425 | 4,465 | -0.11% | 43,200 | 2490億1467万 | +2.06% | 11.8 | 0.67 |
| 03/09 | 4,425 | 4,480 | 4,360 | 4,470 | +3.11% | 99,700 | 2492億9352万 | +2.48% | 11.81 | 0.67 |
| 03/08 | 4,435 | 4,435 | 4,215 | 4,335 | -0.69% | 38,200 | 2417億6452万 | -0.25% | 11.45 | 0.65 |
| 03/05 | 4,340 | 4,385 | 4,265 | 4,365 | +0.58% | 51,200 | 2434億3763万 | +0.65% | 11.53 | 0.66 |
| 03/04 | 4,280 | 4,340 | 4,270 | 4,340 | +0.58% | 34,000 | 2420億4337万 | +0.3% | 11.47 | 0.65 |
| 03/03 | 4,310 | 4,315 | 4,255 | 4,315 | +0.12% | 31,700 | 2406億4911万 | -0.05% | 11.4 | 0.65 |
| 03/02 | 4,355 | 4,355 | 4,205 | 4,310 | -0.23% | 48,400 | 2403億7026万 | +0.05% | 11.39 | 0.65 |
| 03/01 | 4,230 | 4,320 | 4,205 | 4,320 | +3.72% | 59,600 | 2409億2796万 | +0.47% | 11.41 | 0.65 |
| 02/26 | 4,200 | 4,285 | 4,165 | 4,165 | -1.3% | 64,700 | 2322億8356万 | -2.96% | 11 | 0.63 |
| 02/25 | 4,245 | 4,250 | 4,155 | 4,220 | -0.12% | 32,300 | 2353億5093万 | -1.59% | 11.15 | 0.63 |
| 02/24 | 4,330 | 4,375 | 4,195 | 4,225 | -2.54% | 54,700 | 2356億2978万 | -1.29% | 11.16 | 0.63 |
| 02/22 | 4,415 | 4,430 | 4,330 | 4,335 | -1.48% | 30,900 | 2417億6452万 | +1.38% | 11.45 | 0.65 |
| 02/19 | 4,420 | 4,460 | 4,400 | 4,400 | -1.57% | 36,200 | 2453億8959万 | +3.02% | 11.62 | 0.66 |
| 02/18 | 4,525 | 4,560 | 4,435 | 4,470 | -1.11% | 54,500 | 2492億9352万 | +4.71% | 11.81 | 0.67 |
| 02/17 | 4,530 | 4,590 | 4,480 | 4,520 | -1.42% | 46,200 | 2520億8204万 | +6.03% | 11.94 | 0.68 |
| 02/16 | 4,550 | 4,650 | 4,520 | 4,585 | +1.78% | 45,300 | 2557億711万 | +7.76% | 12.11 | 0.69 |
| 02/15 | 4,545 | 4,565 | 4,500 | 4,505 | +0.67% | 45,000 | 2512億4548万 | +6.07% | 11.9 | 0.68 |
| 02/12 | 4,485 | 4,535 | 4,440 | 4,475 | -0.89% | 39,400 | 2495億7237万 | +5.57% | 11.82 | 0.67 |
| 02/10 | 4,480 | 4,575 | 4,480 | 4,515 | -0.33% | 39,900 | 2518億318万 | +6.74% | 11.93 | 0.68 |
| 02/09 | 4,530 | 4,570 | 4,425 | 4,530 | 0% | 81,600 | 2526億3974万 | +7.37% | 11.97 | 0.68 |
| 02/08 | 4,505 | 4,655 | 4,380 | 4,530 | +3.78% | 116,400 | 2526億3974万 | +7.55% | 11.97 | 0.68 |
| 02/05 | 4,265 | 4,370 | 4,240 | 4,365 | +2.34% | 53,900 | 2434億3763万 | +3.83% | 11.53 | 0.66 |
| 02/04 | 4,205 | 4,270 | 4,175 | 4,265 | +1.43% | 38,100 | 2378億6059万 | +1.38% | 11.27 | 0.64 |
| 02/03 | 4,110 | 4,220 | 4,065 | 4,205 | +1.69% | 34,800 | 2345億1437万 | -0.12% | 11.11 | 0.63 |
| 02/02 | 4,145 | 4,195 | 4,130 | 4,135 | -0.24% | 34,300 | 2306億1045万 | -1.94% | 10.92 | 0.62 |
| 02/01 | 4,075 | 4,200 | 4,075 | 4,145 | +1.72% | 44,300 | 2311億6815万 | -1.92% | 10.95 | 0.62 |
| 01/29 | 4,105 | 4,165 | 4,075 | 4,075 | -0.73% | 27,300 | 2272億6422万 | -3.78% | 10.77 | 0.61 |
| 01/28 | 4,085 | 4,160 | 4,075 | 4,105 | -0.48% | 55,300 | 2289億3734万 | -3.34% | 10.84 | 0.62 |
| 01/27 | 4,090 | 4,145 | 4,090 | 4,125 | +0.86% | 31,200 | 2300億5274万 | -3.24% | 10.9 | 0.62 |
| 01/26 | 4,070 | 4,140 | 4,050 | 4,090 | +0.25% | 30,500 | 2281億78万 | -4.35% | 10.81 | 0.61 |
| 01/25 | 4,100 | 4,125 | 4,050 | 4,080 | -0.85% | 25,800 | 2275億4308万 | -4.85% | 10.78 | 0.61 |
| 01/22 | 4,075 | 4,135 | 4,050 | 4,115 | 0% | 55,500 | 2294億9504万 | -4.37% | 10.87 | 0.62 |
| 01/21 | 4,060 | 4,170 | 4,060 | 4,115 | +1.23% | 164,700 | 2294億9504万 | -4.66% | 10.87 | 0.62 |
| 01/20 | 4,020 | 4,105 | 3,980 | 4,065 | +1.25% | 178,200 | 2267億652万 | -6.12% | 10.74 | 0.61 |
| 01/19 | 4,110 | 4,110 | 4,010 | 4,015 | -2.67% | 62,600 | 2239億1800万 | -7.53% | 10.61 | 0.6 |
| 01/18 | 4,165 | 4,195 | 4,105 | 4,125 | -2.02% | 39,000 | 2300億5274万 | -5.3% | 10.9 | 0.62 |
| 01/15 | 4,325 | 4,340 | 4,210 | 4,210 | -3.66% | 77,900 | 2347億9322万 | -3.53% | 11.12 | 0.63 |
| 01/14 | 4,300 | 4,370 | 4,280 | 4,370 | +1.39% | 23,000 | 2437億1648万 | +0.05% | 11.54 | 0.66 |
| 01/13 | 4,275 | 4,340 | 4,235 | 4,310 | -0.35% | 41,100 | 2403億7026万 | -1.37% | 11.39 | 0.65 |
| 01/12 | 4,345 | 4,365 | 4,305 | 4,325 | -1.03% | 24,100 | 2412億681万 | -1.26% | 11.43 | 0.65 |
| 01/08 | 4,320 | 4,375 | 4,280 | 4,370 | +1.16% | 45,400 | 2437億1648万 | -0.48% | 11.54 | 0.66 |
| 01/07 | 4,315 | 4,370 | 4,275 | 4,320 | +1.65% | 47,100 | 2409億2796万 | -1.86% | 11.41 | 0.65 |
| 01/06 | 4,235 | 4,270 | 4,195 | 4,250 | +0.59% | 37,900 | 2370億2404万 | -3.72% | 11.23 | 0.64 |
| 01/05 | 4,325 | 4,335 | 4,195 | 4,225 | -3.1% | 50,400 | 2356億2978万 | -4.63% | 11.16 | 0.63 |
| 01/04 | 4,350 | 4,400 | 4,230 | 4,360 | +0.35% | 58,900 | 2431億5878万 | -2.09% | 11.52 | 0.65 |
| 2020 |
| 12/30 | 4,420 | 4,490 | 4,325 | 4,345 | -1.81% | 76,700 | 2423億2222万 | -2.84% | 11.48 | 0.65 |
| 12/29 | 4,350 | 4,435 | 4,335 | 4,425 | +1.72% | 58,900 | 2467億8385万 | -1.54% | 11.69 | 0.66 |
| 12/28 | 4,395 | 4,405 | 4,320 | 4,350 | -0.46% | 43,300 | 2426億107万 | -3.65% | 11.49 | 0.65 |
| 12/25 | 4,425 | 4,440 | 4,360 | 4,370 | +0.23% | 23,300 | 2437億1648万 | -3.7% | 11.54 | 0.66 |
| 12/24 | 4,380 | 4,430 | 4,330 | 4,360 | -0.46% | 34,900 | 2431億5878万 | -4.36% | 11.52 | 0.65 |
| 12/23 | 4,445 | 4,450 | 4,350 | 4,380 | 0% | 31,100 | 2442億7418万 | -4.45% | 11.57 | 0.66 |
| 12/22 | 4,485 | 4,485 | 4,350 | 4,380 | -2.67% | 39,700 | 2442億7418万 | -4.97% | 11.57 | 0.66 |
| 12/21 | 4,490 | 4,560 | 4,420 | 4,500 | +1.12% | 49,800 | 2509億6663万 | -2.77% | 11.89 | 0.68 |
| 12/18 | 4,390 | 4,500 | 4,375 | 4,450 | +1.25% | 83,300 | 2481億7811万 | -4.12% | 11.76 | 0.67 |
| 12/17 | 4,415 | 4,415 | 4,295 | 4,395 | -0.9% | 45,100 | 2451億1074万 | -5.81% | 11.61 | 0.66 |
| 12/16 | 4,490 | 4,490 | 4,390 | 4,435 | -0.22% | 37,700 | 2473億4155万 | -5.44% | 11.72 | 0.67 |
| 12/15 | 4,425 | 4,485 | 4,375 | 4,445 | -0.67% | 57,000 | 2478億9926万 | -5.65% | 11.74 | 0.67 |
| 12/14 | 4,360 | 4,505 | 4,360 | 4,475 | +2.64% | 71,100 | 2495億7237万 | -5.29% | 11.82 | 0.67 |
| 12/11 | 4,360 | 4,360 | 4,210 | 4,360 | 0% | 91,700 | 2431億5878万 | -7.96% | 11.52 | 0.65 |
| 12/10 | 4,405 | 4,425 | 4,335 | 4,360 | +0.58% | 59,700 | 2431億5878万 | -8.25% | 11.52 | 0.65 |
| 12/09 | 4,305 | 4,350 | 4,250 | 4,335 | +0.7% | 84,900 | 2417億6452万 | -9.02% | 11.45 | 0.65 |
| 12/08 | 4,395 | 4,395 | 4,280 | 4,305 | -2.6% | 55,600 | 2400億9141万 | -9.81% | 11.37 | 0.65 |
| 12/07 | 4,590 | 4,590 | 4,415 | 4,420 | -2.86% | 44,000 | 2465億500万 | -7.45% | 11.68 | 0.66 |
| 12/04 | 4,640 | 4,640 | 4,530 | 4,550 | -1.09% | 27,200 | 2537億5515万 | -4.75% | 12.02 | 0.68 |
| 12/03 | 4,600 | 4,685 | 4,590 | 4,600 | -0.97% | 37,800 | 2565億4366万 | -3.71% | 12.15 | 0.69 |
| 12/02 | 4,690 | 4,700 | 4,595 | 4,645 | +0.11% | 81,100 | 2590億5333万 | -2.74% | 12.27 | 0.7 |
| 12/01 | 4,635 | 4,685 | 4,560 | 4,640 | +0.22% | 75,900 | 2587億7448万 | -2.81% | 12.26 | 0.7 |
| 11/30 | 4,740 | 4,795 | 4,590 | 4,630 | -3.74% | 106,000 | 2582億1678万 | -2.96% | 12.23 | 0.7 |
| 11/27 | 4,845 | 4,890 | 4,800 | 4,810 | -0.52% | 85,300 | 2682億5544万 | +0.86% | 12.71 | 0.72 |
| 11/26 | 4,910 | 4,910 | 4,830 | 4,835 | -1.02% | 37,600 | 2696億4970万 | +1.55% | 12.77 | 0.73 |
| 11/25 | 5,030 | 5,030 | 4,870 | 4,885 | -1.71% | 56,300 | 2724億3822万 | +2.84% | 12.91 | 0.73 |
| 11/24 | 5,050 | 5,050 | 4,880 | 4,970 | +1.22% | 44,100 | 2771億7870万 | +4.83% | 13.13 | 0.75 |
| 11/20 | 4,880 | 4,910 | 4,840 | 4,910 | +0.31% | 39,300 | 2738億3248万 | +3.92% | 12.97 | 0.74 |
| 11/19 | 4,940 | 4,960 | 4,815 | 4,895 | -1.81% | 51,900 | 2729億9592万 | +3.88% | 12.93 | 0.73 |
| 11/18 | 5,010 | 5,020 | 4,920 | 4,985 | -0.7% | 37,100 | 2780億1525万 | +6% | 13.17 | 0.75 |
| 11/17 | 4,860 | 5,020 | 4,775 | 5,020 | +3.72% | 57,700 | 2799億6722万 | +6.99% | 13.26 | 0.75 |
| 11/16 | 4,940 | 4,940 | 4,800 | 4,840 | +0.41% | 76,400 | 2699億2855万 | +3.4% | 12.79 | 0.73 |
| 11/13 | 5,000 | 5,000 | 4,800 | 4,820 | -5.12% | 53,200 | 2688億1314万 | +2.99% | 12.73 | 0.72 |
| 11/12 | 4,940 | 5,090 | 4,935 | 5,080 | +1.6% | 50,900 | 2833億1344万 | +8.43% | 13.42 | 0.76 |
| 11/11 | 5,000 | 5,080 | 4,935 | 5,000 | +1.01% | 92,700 | 2788億5181万 | +6.88% | 13.21 | 0.75 |
| 11/10 | 4,950 | 4,985 | 4,885 | 4,950 | +2.91% | 79,100 | 2760億6329万 | +5.84% | 13.08 | 0.74 |
| 11/09 | 4,815 | 4,830 | 4,750 | 4,810 | +0.84% | 47,600 | 2682億5544万 | +2.78% | 12.71 | 0.72 |
| 11/06 | 4,600 | 4,810 | 4,545 | 4,770 | +0.63% | 62,800 | 2660億2463万 | +1.68% | 12.6 | 0.72 |
| 11/05 | 4,710 | 4,800 | 4,590 | 4,740 | +1.5% | 75,200 | 2643億5152万 | +0.77% | 12.52 | 0.71 |
| 11/04 | 4,635 | 4,715 | 4,570 | 4,670 | +2.52% | 56,200 | 2604億4759万 | -1.18% | 12.34 | 0.7 |
